Nilkamal Limited (BOM:523385)
India · Delayed Price · Currency is INR 1,419.85
+43.95 (3.19%)
At close: Jan 23, 2026
Nilkamal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,321.05 | 1,382.20 | 1,321.05 | 1,375.90 | 1,375.90 | 1.71% | 5 |
| Jan 21, 2026 | 1,397.00 | 1,397.00 | 1,350.00 | 1,352.80 | 1,352.80 | -1.33% | 46 |
| Jan 20, 2026 | 1,392.00 | 1,400.00 | 1,361.70 | 1,371.00 | 1,371.00 | -1.78% | 163 |
| Jan 19, 2026 | 1,403.30 | 1,403.30 | 1,388.20 | 1,395.80 | 1,395.80 | -0.53% | 50 |
| Jan 16, 2026 | 1,371.10 | 1,411.00 | 1,371.10 | 1,403.20 | 1,403.20 | 2.35% | 355 |
| Jan 14, 2026 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | - | 1 |
| Jan 13, 2026 | 1,395.95 | 1,395.95 | 1,370.00 | 1,370.95 | 1,370.95 | -1.79% | 66 |
| Jan 12, 2026 | 1,379.30 | 1,399.85 | 1,352.00 | 1,395.90 | 1,395.90 | 1.19% | 247 |
| Jan 9, 2026 | 1,401.00 | 1,401.00 | 1,373.50 | 1,379.50 | 1,379.50 | -1.53% | 41 |
| Jan 8, 2026 | 1,406.00 | 1,406.00 | 1,401.00 | 1,401.00 | 1,401.00 | 0.06% | 14 |
| Jan 7, 2026 | 1,404.60 | 1,435.95 | 1,397.80 | 1,400.20 | 1,400.20 | -0.31% | 281 |
| Jan 6, 2026 | 1,408.70 | 1,421.00 | 1,393.30 | 1,404.55 | 1,404.55 | -0.29% | 99 |
| Jan 5, 2026 | 1,406.00 | 1,449.95 | 1,371.60 | 1,408.60 | 1,408.60 | 0.13% | 140 |
| Jan 2, 2026 | 1,406.00 | 1,421.00 | 1,400.10 | 1,406.75 | 1,406.75 | 0.84% | 94 |
| Jan 1, 2026 | 1,366.70 | 1,408.25 | 1,352.40 | 1,395.05 | 1,395.05 | 0.81% | 56 |
| Dec 31, 2025 | 1,373.45 | 1,413.75 | 1,371.00 | 1,383.80 | 1,383.80 | 0.66% | 250 |
| Dec 30, 2025 | 1,372.40 | 1,385.00 | 1,368.05 | 1,374.70 | 1,374.70 | -0.20% | 153 |
| Dec 29, 2025 | 1,381.20 | 1,381.20 | 1,370.50 | 1,377.40 | 1,377.40 | -0.46% | 80 |
| Dec 26, 2025 | 1,385.00 | 1,398.00 | 1,380.00 | 1,383.70 | 1,383.70 | -1.50% | 105 |
| Dec 24, 2025 | 1,396.30 | 1,449.00 | 1,389.60 | 1,404.80 | 1,404.80 | 0.61% | 553 |
| Dec 23, 2025 | 1,408.40 | 1,408.40 | 1,395.00 | 1,396.30 | 1,396.30 | -0.05% | 22 |
| Dec 22, 2025 | 1,396.00 | 1,420.00 | 1,386.90 | 1,397.05 | 1,397.05 | -0.74% | 69 |
| Dec 19, 2025 | 1,418.75 | 1,449.95 | 1,395.10 | 1,407.40 | 1,407.40 | -0.89% | 891 |
| Dec 18, 2025 | 1,408.80 | 1,424.00 | 1,395.90 | 1,420.00 | 1,420.00 | 3.64% | 13 |
| Dec 17, 2025 | 1,400.00 | 1,403.10 | 1,370.00 | 1,370.10 | 1,370.10 | -2.23% | 58 |
| Dec 16, 2025 | 1,407.75 | 1,427.00 | 1,400.00 | 1,401.35 | 1,401.35 | -1.22% | 101 |
| Dec 15, 2025 | 1,400.00 | 1,424.00 | 1,400.00 | 1,418.65 | 1,418.65 | -0.24% | 228 |
| Dec 12, 2025 | 1,410.00 | 1,422.10 | 1,410.00 | 1,422.10 | 1,422.10 | 0.51% | 37 |
| Dec 11, 2025 | 1,395.00 | 1,428.90 | 1,394.80 | 1,414.95 | 1,414.95 | 1.43% | 162 |
| Dec 10, 2025 | 1,409.40 | 1,409.40 | 1,385.05 | 1,395.00 | 1,395.00 | 1.85% | 199 |
| Dec 9, 2025 | 1,342.80 | 1,378.00 | 1,336.65 | 1,369.60 | 1,369.60 | 0.88% | 372 |
| Dec 8, 2025 | 1,417.95 | 1,417.95 | 1,340.40 | 1,357.60 | 1,357.60 | -1.27% | 239 |
| Dec 5, 2025 | 1,396.90 | 1,396.90 | 1,373.00 | 1,375.00 | 1,375.00 | -0.56% | 165 |
| Dec 4, 2025 | 1,111.00 | 1,418.00 | 1,111.00 | 1,382.70 | 1,382.70 | -0.38% | 315 |
| Dec 3, 2025 | 1,402.50 | 1,408.75 | 1,381.20 | 1,388.00 | 1,388.00 | -1.10% | 351 |
| Dec 2, 2025 | 1,402.00 | 1,410.00 | 1,401.50 | 1,403.50 | 1,403.50 | -0.23% | 51 |
| Dec 1, 2025 | 1,414.45 | 1,417.30 | 1,405.70 | 1,406.80 | 1,406.80 | -0.54% | 326 |
| Nov 28, 2025 | 1,413.90 | 1,415.00 | 1,408.00 | 1,414.45 | 1,414.45 | 0.53% | 77 |
| Nov 27, 2025 | 1,421.00 | 1,422.65 | 1,405.00 | 1,407.00 | 1,407.00 | -0.19% | 91 |
| Nov 26, 2025 | 1,440.75 | 1,490.00 | 1,394.15 | 1,409.65 | 1,409.65 | -1.80% | 159 |
| Nov 25, 2025 | 1,456.25 | 1,458.15 | 1,400.00 | 1,435.55 | 1,435.55 | -1.42% | 251 |
| Nov 24, 2025 | 1,462.50 | 1,470.30 | 1,456.10 | 1,456.25 | 1,456.25 | -0.43% | 17 |
| Nov 21, 2025 | 1,473.05 | 1,473.05 | 1,460.00 | 1,462.50 | 1,462.50 | -0.71% | 483 |
| Nov 20, 2025 | 1,480.00 | 1,483.90 | 1,472.95 | 1,472.95 | 1,472.95 | -0.48% | 52 |
| Nov 19, 2025 | 1,480.00 | 1,480.00 | 1,477.05 | 1,480.00 | 1,480.00 | -0.37% | 106 |
| Nov 18, 2025 | 1,493.95 | 1,497.30 | 1,480.00 | 1,485.55 | 1,485.55 | 0.20% | 356 |
| Nov 17, 2025 | 1,494.00 | 1,494.00 | 1,482.25 | 1,482.65 | 1,482.65 | -0.78% | 93 |
| Nov 14, 2025 | 1,492.00 | 1,494.30 | 1,489.00 | 1,494.30 | 1,494.30 | -0.07% | 64 |
| Nov 13, 2025 | 1,500.05 | 1,525.90 | 1,491.05 | 1,495.35 | 1,495.35 | -0.31% | 664 |
| Nov 12, 2025 | 1,498.00 | 1,500.00 | 1,489.90 | 1,500.00 | 1,500.00 | 0.43% | 57 |